| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2023 | CNY | 15.83 | 15.89 | 15.76 | 15.85 | 15.85 | +0.03 (+0.19%) | 22,003,646 |
| 16 Feb 2023 | CNY | 15.93 | 16.07 | 15.7 | 15.82 | 15.82 | -0.12 (-0.75%) | 35,130,357 |
| 15 Feb 2023 | CNY | 16.01 | 16.06 | 15.92 | 15.94 | 15.94 | -0.15 (-0.93%) | 17,953,041 |
| 14 Feb 2023 | CNY | 15.96 | 16.09 | 15.88 | 16.09 | 16.09 | +0.13 (+0.81%) | 27,137,782 |
| 13 Feb 2023 | CNY | 15.93 | 15.99 | 15.89 | 15.96 | 15.96 | +0.07 (+0.44%) | 25,126,899 |
| 10 Feb 2023 | CNY | 15.98 | 16.01 | 15.82 | 15.89 | 15.89 | -0.13 (-0.81%) | 28,513,859 |
| 9 Feb 2023 | CNY | 15.96 | 16.09 | 15.92 | 16.02 | 16.02 | +0.06 (+0.38%) | 28,854,703 |
| 8 Feb 2023 | CNY | 16.13 | 16.2 | 15.91 | 15.96 | 15.96 | -0.04 (-0.25%) | 34,651,794 |
| 7 Feb 2023 | CNY | 15.95 | 16.03 | 15.87 | 16 | 16 | +0.1 (+0.63%) | 27,338,722 |
| 6 Feb 2023 | CNY | 15.76 | 15.91 | 15.65 | 15.9 | 15.9 | +0.01 (+0.06%) | 20,821,678 |
| 3 Feb 2023 | CNY | 15.96 | 15.98 | 15.84 | 15.89 | 15.89 | -0.21 (-1.30%) | 34,704,512 |
| 2 Feb 2023 | CNY | 15.94 | 16.14 | 15.85 | 16.1 | 16.1 | +0.07 (+0.44%) | 42,330,719 |
| 1 Feb 2023 | CNY | 15.96 | 16.03 | 15.86 | 16.03 | 16.03 | +0.14 (+0.88%) | 44,561,756 |
| 31 Jan 2023 | CNY | 15.96 | 16.03 | 15.82 | 15.89 | 15.89 | -0.17 (-1.06%) | 35,435,886 |
| 30 Jan 2023 | CNY | 16.4 | 16.48 | 16.03 | 16.06 | 16.06 | -0.13 (-0.80%) | 51,359,201 |
| 20 Jan 2023 | CNY | 15.89 | 16.34 | 15.82 | 16.19 | 16.19 | +0.48 (+3.06%) | 65,971,728 |
| 19 Jan 2023 | CNY | 15.66 | 15.76 | 15.61 | 15.71 | 15.71 | -0.09 (-0.57%) | 25,875,504 |
| 18 Jan 2023 | CNY | 15.56 | 15.83 | 15.56 | 15.8 | 15.8 | +0.33 (+2.13%) | 38,770,416 |
| 17 Jan 2023 | CNY | 15.7 | 15.7 | 15.45 | 15.47 | 15.47 | -0.28 (-1.78%) | 36,496,352 |
| 16 Jan 2023 | CNY | 15.73 | 15.85 | 15.63 | 15.75 | 15.75 | -0.01 (-0.06%) | 29,441,795 |
| 13 Jan 2023 | CNY | 15.82 | 15.93 | 15.72 | 15.76 | 15.76 | +0.01 (+0.06%) | 26,337,383 |
| 12 Jan 2023 | CNY | 15.65 | 15.8 | 15.57 | 15.75 | 15.75 | +0.26 (+1.68%) | 42,105,126 |
| 11 Jan 2023 | CNY | 15.4 | 15.55 | 15.35 | 15.49 | 15.49 | +0.06 (+0.39%) | 20,930,182 |
| 10 Jan 2023 | CNY | 15.43 | 15.55 | 15.37 | 15.43 | 15.43 | -0.07 (-0.45%) | 19,849,065 |
| 9 Jan 2023 | CNY | 15.36 | 15.5 | 15.31 | 15.5 | 15.5 | +0.18 (+1.17%) | 32,061,853 |
| 6 Jan 2023 | CNY | 15.24 | 15.35 | 15.2 | 15.32 | 15.32 | +0.04 (+0.26%) | 22,619,617 |
| 5 Jan 2023 | CNY | 15.22 | 15.28 | 15.12 | 15.28 | 15.28 | -0.01 (-0.07%) | 32,714,731 |
| 4 Jan 2023 | CNY | 15.33 | 15.37 | 15.23 | 15.29 | 15.29 | -0.19 (-1.23%) | 30,651,293 |
| 3 Jan 2023 | CNY | 15.21 | 15.52 | 15.21 | 15.48 | 15.48 | +0.28 (+1.84%) | 26,364,619 |
| 30 Dec 2022 | CNY | 15.14 | 15.3 | 15.13 | 15.2 | 15.2 | +0.11 (+0.73%) | 16,988,099 |
